4,938円
日本郵船の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/11/26 | 7,460.0 | 7,500.0 | 7,270.0 | 7,370.0 | 2,456.6 | 4,591,800 |
| 2021/11/25 | 7,420.0 | 7,530.0 | 7,360.0 | 7,510.0 | 2,503.3 | 3,004,300 |
| 2021/11/24 | 7,550.0 | 7,620.0 | 7,410.0 | 7,490.0 | 2,496.6 | 3,724,300 |
| 2021/11/22 | 7,270.0 | 7,600.0 | 7,250.0 | 7,570.0 | 2,523.3 | 5,763,100 |
| 2021/11/19 | 7,240.0 | 7,420.0 | 7,220.0 | 7,280.0 | 2,426.6 | 4,589,000 |
| 2021/11/18 | 7,480.0 | 7,530.0 | 7,150.0 | 7,260.0 | 2,419.9 | 7,481,800 |
| 2021/11/17 | 7,590.0 | 7,640.0 | 7,490.0 | 7,590.0 | 2,529.9 | 3,602,700 |
| 2021/11/16 | 7,690.0 | 7,760.0 | 7,410.0 | 7,520.0 | 2,506.6 | 5,599,200 |
| 2021/11/15 | 7,780.0 | 7,810.0 | 7,590.0 | 7,670.0 | 2,556.6 | 3,484,500 |
| 2021/11/12 | 7,690.0 | 7,800.0 | 7,590.0 | 7,760.0 | 2,586.6 | 5,314,000 |
| 2021/11/11 | 7,580.0 | 7,740.0 | 7,560.0 | 7,650.0 | 2,549.9 | 3,992,600 |
| 2021/11/10 | 7,600.0 | 7,730.0 | 7,500.0 | 7,600.0 | 2,533.3 | 5,400,900 |
| 2021/11/09 | 7,750.0 | 7,780.0 | 7,510.0 | 7,560.0 | 2,519.9 | 5,988,200 |
| 2021/11/08 | 7,410.0 | 7,790.0 | 7,370.0 | 7,730.0 | 2,576.6 | 8,323,500 |
| 2021/11/05 | 7,830.0 | 7,890.0 | 7,360.0 | 7,450.0 | 2,483.3 | 11,847,200 |
| 2021/11/04 | 8,620.0 | 8,940.0 | 7,630.0 | 7,820.0 | 2,606.6 | 22,733,700 |
| 2021/11/02 | 8,400.0 | 8,590.0 | 8,330.0 | 8,510.0 | 2,836.6 | 8,110,000 |
| 2021/11/01 | 8,400.0 | 8,550.0 | 8,260.0 | 8,450.0 | 2,816.6 | 11,324,700 |
| 2021/10/29 | 7,640.0 | 8,290.0 | 7,550.0 | 8,180.0 | 2,726.6 | 15,191,400 |
| 2021/10/28 | 7,690.0 | 7,790.0 | 7,600.0 | 7,660.0 | 2,553.3 | 5,057,200 |
おすすめ条件でスクリーニングされた銘柄を見る
日本郵船の取引履歴を振り返りませんか？
日本郵船の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
